KissMeData/075130/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	75	2	3.73	326390465	159099	241.60	1992	2105	1988	2610	1410	2010	2051.49	2.81	45948	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	5	1	16622320	347	22.42	0.46	12	0.96	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
3	20241031	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	75	2	3.73	297148385	145091	220.33	1992	2105	1988	2610	1410	2010	2048.01	2.81	46659	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	5	1	16622320	347	22.42	0.46	12	0.87	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
4	20241031	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	85	2	4.23	266980035	130666	198.43	1992	2105	1988	2610	1410	2010	2043.22	2.81	38330	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	5	1	16622320	348	22.53	0.46	12	0.79	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
5	20241031	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	75	2	3.73	250604555	122825	186.52	1992	2105	1988	2610	1410	2010	2040.34	2.81	33574	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	5	1	16622320	347	22.42	0.46	12	0.74	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
6	20241031	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	65	2	3.23	182761220	90337	137.18	1992	2075	1988	2610	1410	2010	2023.10	2.81	22563	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	5	1	16622320	345	22.31	0.45	12	0.54	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
7	20241031	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	30	2	1.49	115328725	57506	87.33	1992	2045	1988	2610	1410	2010	2005.51	2.81	9678	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	5	1	16622320	339	21.94	0.45	12	0.35	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
8	20241031	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1991	-19	5	-0.95	80725798	40441	61.41	1992	2005	1988	2610	1410	2010	1996.14	2.81	-726	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	1	1	16622320	331	21.41	0.44	12	0.24	93.00	4575.00	3820	20240905	-47.88	1864	20240805	6.81	3820	-47.88	20240905	1864	6.81	20240805	3820	-47.88	20240905	1864	6.81	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
9	20241031	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-17	5	-0.85	4477222	2246	3.41	1992	2005	1992	2610	1410	2010	1993.42	2.81	-336	2065	2037	2017	1989	1969	2027	1979	83	600	500	1200	1	1	16622320	331	21.43	0.44	12	0.01	93.00	4575.00	3820	20240905	-47.83	1864	20240805	6.92	3820	-47.83	20240905	1864	6.92	20240805	3820	-47.83	20240905	1864	6.92	20240805	1.92	N	075130	500	83 억	467321	N	N	N	N
10	20241030	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-15	5	-0.74	132431780	65798	164.61	2030	2045	1997	2630	1420	2025	2012.70	2.73	12433	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	334	21.61	0.44	12	0.40	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
11	20241030	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-10	5	-0.49	126154285	62668	156.78	2030	2045	1997	2630	1420	2025	2013.06	2.73	11543	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	335	21.67	0.44	12	0.38	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
12	20241030	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-15	5	-0.74	97961930	48590	121.56	2030	2045	1997	2630	1420	2025	2016.09	2.73	8507	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	334	21.61	0.44	12	0.29	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
13	20241030	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	10	2	0.49	39783785	19594	49.02	2030	2045	2020	2630	1420	2025	2030.41	2.73	5001	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	338	21.88	0.44	12	0.12	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
14	20241030	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	5	2	0.25	31774315	15635	39.11	2030	2045	2020	2630	1420	2025	2032.26	2.73	4225	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	337	21.83	0.44	12	0.09	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
15	20241030	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	0	3	0.00	24429245	12027	30.09	2030	2040	2020	2630	1420	2025	2031.20	2.73	2488	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.07	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
16	20241030	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	5	2	0.25	13825755	6816	17.05	2030	2030	2020	2630	1420	2025	2028.43	2.73	2181	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	337	21.83	0.44	12	0.04	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
17	20241030	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	0	3	0.00	2154620	1064	2.66	2030	2030	2020	2630	1420	2025	2025.02	2.73	784	2109	2067	2033	1991	1957	2088	2012	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.01	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.91	N	075130	500	83 억	453790	N	N	N	N
18	20241029	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	5	2	0.25	79998241	39764	102.53	2020	2075	1999	2625	1415	2020	2011.65	2.67	8716	2059	2039	2015	1995	1971	2049	2005	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.24	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.87	N	075130	500	83 억	444252	N	N	N	N
19	20241029	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-5	5	-0.25	74513531	37054	95.54	2020	2075	1999	2625	1415	2020	2010.89	2.67	7343	2059	2039	2015	1995	1971	2049	2005	83	605	500	1210	5	1	16622320	335	21.67	0.44	12	0.22	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.87	N	075130	500	83 억	444252	N	N	N	N
20	20241029	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-20	5	-0.99	65730311	32692	84.29	2020	2075	1999	2625	1415	2020	2010.53	2.67	4971	2059	2039	2015	1995	1971	2049	2005	83	605	500	1210	5	1	16622320	332	21.51	0.44	12	0.20	93.00	4575.00	3820	20240905	-47.64	1864	20240805	7.30	3820	-47.64	20240905	1864	7.30	20240805	3820	-47.64	20240905	1864	7.30	20240805	1.87	N	075130	500	83 억	444252	N	N	N	N
21	20241029	130701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	63058405	31360	80.86	2020	2075	1999	2625	1415	2020	2010.73	2.67	5296	2059	2039	2015	1995	1971	2049	2005	83	605	500	1210	5	1	16622320	333	21.56	0.44	12	0.19	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	1.87	N	075130	500	83 억	444252	N	N	N	N
22	20241029	120704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-5	5	-0.25	58485810	29074	74.96	2020	2075	2000	2625	1415	2020	2011.56	2.67	3588	2059	2039	2015	1995	1971	2049	2005	83	605	500	1210	5	1	16622320	335	21.67	0.44	12	0.17	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.87	N	075130	500	83 억	444252	N	N	N	N
23	20241029	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-5	5	-0.25	46250975	22985	59.26	2020	2075	2000	2625	1415	2020	2012.15	2.67	2414	2059	2039	2015	1995	1971	2049	2005	83	605	500	1210	5	1	16622320	335	21.67	0.44	12	0.14	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.87	N	075130	500	83 억	444252	N	N	N	N
24	20241029	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	35345535	17555	45.26	2020	2075	2000	2625	1415	2020	2013.33	2.67	2603	2059	2039	2015	1995	1971	2049	2005	83	605	500	1210	5	1	16622320	333	21.56	0.44	12	0.11	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	1.87	N	075130	500	83 억	444252	N	N	N	N
25	20241028	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	22	2	1.10	67014825	33310	30.73	1991	2035	1991	2595	1399	1998	2011.85	2.54	21282	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	336	21.72	0.44	12	0.20	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
26	20241028	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	27	2	1.35	60686980	30179	27.84	1991	2035	1991	2595	1399	1998	2010.90	2.54	20758	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	337	21.77	0.44	12	0.18	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
27	20241028	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	37	2	1.85	56664715	28196	26.01	1991	2035	1991	2595	1399	1998	2009.67	2.54	19759	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	338	21.88	0.44	12	0.17	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
28	20241028	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	27	2	1.35	45080310	22481	20.74	1991	2025	1991	2595	1399	1998	2005.26	2.54	15725	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	337	21.77	0.44	12	0.14	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
29	20241028	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	12	2	0.60	30435095	15206	14.03	1991	2015	1991	2595	1399	1998	2001.52	2.54	11079	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	334	21.61	0.44	12	0.09	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
30	20241028	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	17	2	0.85	29518910	14750	13.61	1991	2015	1991	2595	1399	1998	2001.28	2.54	10682	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	335	21.67	0.44	12	0.09	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
31	20241028	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	12	2	0.60	20314323	10158	9.37	1991	2015	1991	2595	1399	1998	1999.83	2.54	6928	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	334	21.61	0.44	12	0.06	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
32	20241028	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	7	2	0.35	5430648	2725	2.51	1991	2005	1991	2595	1399	1998	1992.90	2.54	878	2039	2018	1999	1978	1959	2009	1969	83	597	500	1190	5	1	16622320	333	21.56	0.44	12	0.02	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	2.03	N	075130	500	83 억	422489	N	N	N	N
33	20241025	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	1	2	0.05	212466649	106471	111.94	2000	2020	1980	2595	1398	1997	1995.51	2.56	-3984	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	1	1	16622320	332	21.48	0.44	12	0.64	93.00	4575.00	3820	20240905	-47.70	1864	20240805	7.19	3820	-47.70	20240905	1864	7.19	20240805	3820	-47.70	20240905	1864	7.19	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
34	20241025	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1991	-6	5	-0.30	203800982	102129	107.37	2000	2020	1980	2595	1398	1997	1995.53	2.56	-4196	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	1	1	16622320	331	21.41	0.44	12	0.61	93.00	4575.00	3820	20240905	-47.88	1864	20240805	6.81	3820	-47.88	20240905	1864	6.81	20240805	3820	-47.88	20240905	1864	6.81	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
35	20241025	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	-1	5	-0.05	195632894	98027	103.06	2000	2020	1980	2595	1398	1997	1995.70	2.56	-4423	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	1	1	16622320	332	21.46	0.44	12	0.59	93.00	4575.00	3820	20240905	-47.75	1864	20240805	7.08	3820	-47.75	20240905	1864	7.08	20240805	3820	-47.75	20240905	1864	7.08	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
36	20241025	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-8	5	-0.40	188276467	94342	99.19	2000	2020	1980	2595	1398	1997	1995.68	2.56	-4959	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	1	1	16622320	331	21.39	0.43	12	0.57	93.00	4575.00	3820	20240905	-47.93	1864	20240805	6.71	3820	-47.93	20240905	1864	6.71	20240805	3820	-47.93	20240905	1864	6.71	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
37	20241025	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	8	2	0.40	164201950	82309	86.54	2000	2020	1980	2595	1398	1997	1994.95	2.56	-8264	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	5	1	16622320	333	21.56	0.44	12	0.50	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
38	20241025	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-7	5	-0.35	125115305	62695	65.91	2000	2020	1980	2595	1398	1997	1995.62	2.56	-15788	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	1	1	16622320	331	21.40	0.43	12	0.38	93.00	4575.00	3820	20240905	-47.91	1864	20240805	6.76	3820	-47.91	20240905	1864	6.76	20240805	3820	-47.91	20240905	1864	6.76	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
39	20241025	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-7	5	-0.35	90550606	45404	47.74	2000	2020	1980	2595	1398	1997	1994.33	2.56	-14562	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	1	1	16622320	331	21.40	0.43	12	0.27	93.00	4575.00	3820	20240905	-47.91	1864	20240805	6.76	3820	-47.91	20240905	1864	6.76	20240805	3820	-47.91	20240905	1864	6.76	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
40	20241025	090657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	18	2	0.90	13049475	6519	6.85	2000	2020	2000	2595	1398	1997	2001.76	2.56	1650	2042	2019	2007	1984	1972	2013	1978	83	598	500	1190	5	1	16622320	335	21.67	0.44	12	0.04	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	2.07	N	075130	500	83 억	426198	N	N	N	N
41	20241024	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-43	5	-2.11	173503133	86567	89.26	2030	2030	1995	2650	1430	2040	2004.27	2.50	9465	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	1	1	16622320	332	21.47	0.44	12	0.52	93.00	4575.00	3820	20240905	-47.72	1864	20240805	7.14	3820	-47.72	20240905	1864	7.14	20240805	3820	-47.72	20240905	1864	7.14	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
42	20241024	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-43	5	-2.11	161264409	80440	82.94	2030	2030	1995	2650	1430	2040	2004.78	2.50	8036	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	1	1	16622320	332	21.47	0.44	12	0.48	93.00	4575.00	3820	20240905	-47.72	1864	20240805	7.14	3820	-47.72	20240905	1864	7.14	20240805	3820	-47.72	20240905	1864	7.14	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
43	20241024	140638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-25	5	-1.23	58423095	29001	29.90	2030	2030	2005	2650	1430	2040	2014.52	2.50	-118	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	5	1	16622320	335	21.67	0.44	12	0.17	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
44	20241024	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-20	5	-0.98	46201260	22933	23.65	2030	2030	2005	2650	1430	2040	2014.62	2.50	-904	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	5	1	16622320	336	21.72	0.44	12	0.14	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
45	20241024	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-20	5	-0.98	39031030	19387	19.99	2030	2030	2005	2650	1430	2040	2013.26	2.50	378	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	5	1	16622320	336	21.72	0.44	12	0.12	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
46	20241024	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-20	5	-0.98	34460285	17122	17.66	2030	2030	2005	2650	1430	2040	2012.63	2.50	-345	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	5	1	16622320	336	21.72	0.44	12	0.10	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
47	20241024	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-20	5	-0.98	26633620	13238	13.65	2030	2030	2005	2650	1430	2040	2011.91	2.50	-1355	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	5	1	16622320	336	21.72	0.44	12	0.08	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
48	20241024	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-20	5	-0.98	5375045	2660	2.74	2030	2030	2010	2650	1430	2040	2020.69	2.50	-916	2106	2072	2036	2002	1966	2090	2020	83	610	500	1220	5	1	16622320	336	21.72	0.44	12	0.02	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	2.22	N	075130	500	83 억	415440	N	N	N	N
49	20241023	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	30	2	1.49	195318615	96329	50.32	2020	2070	2000	2610	1410	2010	2027.49	2.27	38303	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	339	21.94	0.45	12	0.58	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
50	20241023	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	40	2	1.99	191112235	94269	49.25	2020	2070	2000	2610	1410	2010	2027.31	2.27	37987	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	341	22.04	0.45	12	0.57	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
51	20241023	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	25	2	1.24	150541380	74543	38.94	2020	2045	2000	2610	1410	2010	2019.52	2.27	28064	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	338	21.88	0.44	12	0.45	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
52	20241023	130653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	25	2	1.24	110791890	54979	28.72	2020	2045	2000	2610	1410	2010	2015.17	2.27	13504	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	338	21.88	0.44	12	0.33	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
53	20241023	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	101845150	50546	26.40	2020	2045	2000	2610	1410	2010	2014.90	2.27	13582	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	335	21.67	0.44	12	0.30	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
54	20241023	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	79675895	39617	20.70	2020	2035	2000	2610	1410	2010	2011.15	2.27	5927	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	335	21.67	0.44	12	0.24	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
55	20241023	100651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	0	3	0.00	59145630	29390	15.35	2020	2035	2000	2610	1410	2010	2012.44	2.27	3425	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	334	21.61	0.44	12	0.18	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
56	20241023	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	25	2	1.24	5378795	2657	1.39	2020	2035	2020	2610	1410	2010	2024.39	2.27	53	2126	2067	2036	1977	1946	2052	1962	83	600	500	1200	5	1	16622320	338	21.88	0.44	12	0.02	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	2.26	N	075130	500	83 억	377727	N	N	N	N
57	20241022	160642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-65	5	-3.13	381036095	187908	248.63	2095	2095	2005	2695	1455	2075	2027.89	2.52	-42965	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	334	21.61	0.44	12	1.13	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
58	20241022	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-50	5	-2.41	287092745	141206	186.83	2095	2095	2010	2695	1455	2075	2033.15	2.52	-36322	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	337	21.77	0.44	12	0.85	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
59	20241022	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-50	5	-2.41	265934955	130753	173.00	2095	2095	2010	2695	1455	2075	2033.87	2.52	-39946	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	337	21.77	0.44	12	0.79	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
60	20241022	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-45	5	-2.17	224765630	110421	146.10	2095	2095	2010	2695	1455	2075	2035.53	2.52	-40174	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	337	21.83	0.44	12	0.66	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
61	20241022	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-45	5	-2.17	208669780	102494	135.61	2095	2095	2010	2695	1455	2075	2035.92	2.52	-40148	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	337	21.83	0.44	12	0.62	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
62	20241022	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-30	5	-1.45	203940865	100171	132.54	2095	2095	2010	2695	1455	2075	2035.93	2.52	-41825	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	340	21.99	0.45	12	0.60	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
63	20241022	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-40	5	-1.93	147705880	72380	95.77	2095	2095	2020	2695	1455	2075	2040.70	2.52	-37999	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	338	21.88	0.44	12	0.44	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
64	20241022	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-10	5	-0.48	11625810	5598	7.41	2095	2095	2065	2695	1455	2075	2076.78	2.52	-1897	2115	2095	2075	2055	2035	2095	2055	83	620	500	1240	5	1	16622320	343	22.20	0.45	12	0.03	93.00	4575.00	3820	20240905	-45.94	1864	20240805	10.78	3820	-45.94	20240905	1864	10.78	20240805	3820	-45.94	20240905	1864	10.78	20240805	2.27	N	075130	500	83 억	419031	N	N	N	N
65	20241021	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	154879875	74553	64.62	2075	2095	2055	2675	1445	2060	2077.53	2.33	29887	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	345	22.31	0.45	12	0.45	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
66	20241021	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	10	2	0.49	149700820	72058	62.46	2075	2095	2055	2675	1445	2060	2077.59	2.33	30016	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	344	22.26	0.45	12	0.43	93.00	4575.00	3820	20240905	-45.81	1864	20240805	11.05	3820	-45.81	20240905	1864	11.05	20240805	3820	-45.81	20240905	1864	11.05	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
67	20241021	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	30	2	1.46	123268805	59345	51.44	2075	2095	2055	2675	1445	2060	2077.25	2.33	25462	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	347	22.47	0.46	12	0.36	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
68	20241021	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	20	2	0.97	112707380	54287	47.05	2075	2095	2055	2675	1445	2060	2076.24	2.33	26026	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	346	22.37	0.45	12	0.33	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
69	20241021	120645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	25	2	1.21	103796345	50001	43.34	2075	2095	2055	2675	1445	2060	2075.99	2.33	26079	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	347	22.42	0.46	12	0.30	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
70	20241021	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	35	2	1.70	86424760	41658	36.11	2075	2095	2055	2675	1445	2060	2074.75	2.33	20733	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	348	22.53	0.46	12	0.25	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
71	20241021	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	35	2	1.70	62656765	30272	26.24	2075	2095	2055	2675	1445	2060	2069.90	2.33	14382	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	348	22.53	0.46	12	0.18	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
72	20241021	090642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	0	3	0.00	10519640	5105	4.42	2075	2075	2060	2675	1445	2060	2060.70	2.33	2816	2133	2096	2078	2041	2023	2087	2032	83	615	500	1230	5	1	16622320	342	22.15	0.45	12	0.03	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	2.22	N	075130	500	83 억	388046	N	N	N	N
73	20241018	160642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-30	5	-1.44	238690425	115003	89.14	2075	2115	2060	2715	1465	2090	2075.51	2.47	-22624	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	342	22.15	0.45	12	0.69	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
74	20241018	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-30	5	-1.44	204055090	98208	76.12	2075	2115	2060	2715	1465	2090	2077.78	2.47	-19615	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	342	22.15	0.45	12	0.59	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
75	20241018	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	173338730	83362	64.61	2075	2115	2060	2715	1465	2090	2079.35	2.47	-20745	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	344	22.26	0.45	12	0.50	93.00	4575.00	3820	20240905	-45.81	1864	20240805	11.05	3820	-45.81	20240905	1864	11.05	20240805	3820	-45.81	20240905	1864	11.05	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
76	20241018	130647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-15	5	-0.72	120758885	57942	44.91	2075	2115	2070	2715	1465	2090	2084.13	2.47	-11803	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	345	22.31	0.45	12	0.35	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
77	20241018	120654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	107226005	51438	39.87	2075	2115	2070	2715	1465	2090	2084.57	2.47	-11503	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	347	22.42	0.46	12	0.31	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
78	20241018	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	88059455	42260	32.76	2075	2115	2070	2715	1465	2090	2083.75	2.47	-10238	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.25	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
79	20241018	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	50750555	24391	18.91	2075	2105	2070	2715	1465	2090	2080.71	2.47	-6224	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	347	22.42	0.46	12	0.15	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
80	20241018	090645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	5	2	0.24	13324760	6398	4.96	2075	2100	2075	2715	1465	2090	2082.64	2.47	148	2150	2120	2100	2070	2050	2110	2060	83	625	500	1250	5	1	16622320	348	22.53	0.46	12	0.04	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.26	N	075130	500	83 억	409973	N	N	N	N
81	20241017	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-30	5	-1.42	263085045	125314	103.67	2120	2130	2080	2755	1485	2120	2099.41	2.56	-15672	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	347	22.47	0.46	12	0.75	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
82	20241017	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-20	5	-0.94	238663580	113637	94.01	2120	2130	2080	2755	1485	2120	2100.23	2.56	-12114	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	349	22.58	0.46	12	0.68	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
83	20241017	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-25	5	-1.18	222476265	105929	87.64	2120	2130	2080	2755	1485	2120	2100.24	2.56	-10766	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	348	22.53	0.46	12	0.64	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
84	20241017	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-15	5	-0.71	208181780	99094	81.98	2120	2130	2080	2755	1485	2120	2100.85	2.56	-11152	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	350	22.63	0.46	12	0.60	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
85	20241017	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-15	5	-0.71	198431535	94439	78.13	2120	2130	2080	2755	1485	2120	2101.16	2.56	-10895	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	350	22.63	0.46	12	0.57	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
86	20241017	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-5	5	-0.24	171179555	81466	67.40	2120	2130	2080	2755	1485	2120	2101.24	2.56	-10605	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	352	22.74	0.46	12	0.49	93.00	4575.00	3820	20240905	-44.63	1864	20240805	13.47	3820	-44.63	20240905	1864	13.47	20240805	3820	-44.63	20240905	1864	13.47	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
87	20241017	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-15	5	-0.71	135235510	64397	53.28	2120	2130	2080	2755	1485	2120	2100.03	2.56	-2687	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	350	22.63	0.46	12	0.39	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
88	20241017	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	10947425	5161	4.27	2120	2125	2120	2755	1485	2120	2121.18	2.56	-325	2160	2140	2110	2090	2060	2145	2095	83	635	500	1270	5	1	16622320	352	22.80	0.46	12	0.03	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.28	N	075130	500	83 억	424832	N	N	N	N
89	20241016	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	250860525	119406	90.00	2120	2130	2080	2755	1485	2120	2100.90	2.36	32869	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	352	22.80	0.46	12	0.72	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
90	20241016	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-20	5	-0.94	220383085	104973	79.12	2120	2130	2080	2755	1485	2120	2099.42	2.36	30842	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	349	22.58	0.46	12	0.63	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
91	20241016	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-30	5	-1.42	138357865	65709	49.53	2120	2130	2085	2755	1485	2120	2105.61	2.36	19598	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	347	22.47	0.46	12	0.40	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
92	20241016	130640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	109575295	52010	39.20	2120	2130	2085	2755	1485	2120	2106.80	2.36	14716	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	352	22.80	0.46	12	0.31	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
93	20241016	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-10	5	-0.47	95619175	45415	34.23	2120	2130	2085	2755	1485	2120	2105.44	2.36	12394	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	351	22.69	0.46	12	0.27	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
94	20241016	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	71554025	33971	25.61	2120	2130	2085	2755	1485	2120	2106.31	2.36	9076	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	352	22.80	0.46	12	0.20	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
95	20241016	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	5	2	0.24	51814090	24662	18.59	2120	2125	2085	2755	1485	2120	2100.95	2.36	5085	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	353	22.85	0.46	12	0.15	93.00	4575.00	3820	20240905	-44.37	1864	20240805	14.00	3820	-44.37	20240905	1864	14.00	20240805	3820	-44.37	20240905	1864	14.00	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
96	20241016	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-10	5	-0.47	8459085	4017	3.03	2120	2120	2095	2755	1485	2120	2105.71	2.36	127	2160	2140	2110	2090	2060	2150	2100	83	635	500	1270	5	1	16622320	351	22.69	0.46	12	0.02	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.23	N	075130	500	83 억	391621	N	N	N	N
97	20241015	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	30	2	1.44	275496880	130902	59.91	2080	2130	2080	2715	1465	2090	2104.60	2.23	18731	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	352	22.80	0.46	12	0.79	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
98	20241015	150643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	30	2	1.44	245445715	116726	53.43	2080	2130	2080	2715	1465	2090	2102.78	2.23	17118	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	352	22.80	0.46	12	0.70	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
99	20241015	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	20	2	0.96	202681125	96445	44.14	2080	2130	2080	2715	1465	2090	2101.55	2.23	14404	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	351	22.69	0.46	12	0.58	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
100	20241015	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	181419340	86323	39.51	2080	2130	2080	2715	1465	2090	2101.67	2.23	8849	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	350	22.63	0.46	12	0.52	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
101	20241015	120639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	174926375	83230	38.09	2080	2130	2080	2715	1465	2090	2101.76	2.23	6845	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.50	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
102	20241015	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	144351775	68606	31.40	2080	2130	2080	2715	1465	2090	2104.12	2.23	2151	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.41	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
103	20241015	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	5	2	0.24	126753725	60179	27.54	2080	2130	2080	2715	1465	2090	2106.35	2.23	1890	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	348	22.53	0.46	12	0.36	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
104	20241015	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	30	2	1.44	20948985	9979	4.57	2080	2120	2080	2715	1465	2090	2099.56	2.23	3639	2146	2117	2076	2047	2006	2097	2027	83	625	500	1250	5	1	16622320	352	22.80	0.46	12	0.06	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.29	N	075130	500	83 억	370646	N	N	N	N
105	20241014	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-5	5	-0.24	449119710	216706	258.64	2095	2105	2035	2720	1470	2095	2072.45	2.06	26934	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	347	22.47	0.46	12	1.30	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
106	20241014	150633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	0	3	0.00	426291600	205790	245.61	2095	2105	2035	2720	1470	2095	2071.49	2.06	28540	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	348	22.53	0.46	12	1.24	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
107	20241014	140632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-10	5	-0.48	354419170	171475	204.65	2095	2100	2035	2720	1470	2095	2066.89	2.06	23771	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	347	22.42	0.46	12	1.03	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
108	20241014	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-20	5	-0.95	307058840	148669	177.43	2095	2100	2035	2720	1470	2095	2065.39	2.06	14147	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	345	22.31	0.45	12	0.89	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
109	20241014	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-30	5	-1.43	287273175	139084	166.00	2095	2100	2035	2720	1470	2095	2065.47	2.06	12278	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	343	22.20	0.45	12	0.84	93.00	4575.00	3820	20240905	-45.94	1864	20240805	10.78	3820	-45.94	20240905	1864	10.78	20240805	3820	-45.94	20240905	1864	10.78	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
110	20241014	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-35	5	-1.67	246563930	119244	142.32	2095	2100	2035	2720	1470	2095	2067.73	2.06	7764	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	342	22.15	0.45	12	0.72	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
111	20241014	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-45	5	-2.15	162313030	78252	93.39	2095	2100	2050	2720	1470	2095	2074.23	2.06	-64	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	341	22.04	0.45	12	0.47	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
112	20241014	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	5	2	0.24	30618020	14625	17.45	2095	2100	2090	2720	1470	2095	2093.54	2.06	581	2128	2111	2098	2081	2068	2105	2075	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.09	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.32	N	075130	500	83 억	342895	N	N	N	N
113	20241011	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-15	5	-0.71	175127670	83557	50.61	2110	2115	2085	2740	1480	2110	2095.91	1.93	21262	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	348	22.53	0.46	12	0.50	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
114	20241011	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-10	5	-0.47	142458000	67948	41.15	2110	2115	2085	2740	1480	2110	2096.57	1.93	17777	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	349	22.58	0.46	12	0.41	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
115	20241011	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-10	5	-0.47	95463505	45513	27.56	2110	2115	2085	2740	1480	2110	2097.50	1.93	13532	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	349	22.58	0.46	12	0.27	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
116	20241011	130626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	0	3	0.00	88936360	42409	25.68	2110	2115	2085	2740	1480	2110	2097.11	1.93	12513	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	351	22.69	0.46	12	0.26	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
117	20241011	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	0	3	0.00	79269220	37814	22.90	2110	2115	2085	2740	1480	2110	2096.29	1.93	11406	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	351	22.69	0.46	12	0.23	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
118	20241011	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-10	5	-0.47	67600505	32266	19.54	2110	2115	2085	2740	1480	2110	2095.10	1.93	7176	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	349	22.58	0.46	12	0.19	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
119	20241011	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-20	5	-0.95	44308415	21135	12.80	2110	2115	2085	2740	1480	2110	2096.45	1.93	5221	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	347	22.47	0.46	12	0.13	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
120	20241011	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-10	5	-0.47	3408750	1620	0.98	2110	2110	2100	2740	1480	2110	2104.17	1.93	891	2186	2147	2111	2072	2036	2130	2055	83	630	500	1260	5	1	16622320	349	22.58	0.46	12	0.01	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.44	N	075130	500	83 억	320709	N	N	N	N
121	20241010	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	5	2	0.24	345257365	163966	81.83	2125	2150	2075	2735	1475	2105	2105.66	1.69	39116	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	351	22.69	0.46	12	0.99	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
122	20241010	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	5	2	0.24	301660315	143203	71.47	2125	2150	2075	2735	1475	2105	2106.52	1.69	30481	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	351	22.69	0.46	12	0.86	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
123	20241010	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	25	2	1.19	220357830	104661	52.23	2125	2150	2075	2735	1475	2105	2105.44	1.69	13459	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	354	22.90	0.47	12	0.63	93.00	4575.00	3820	20240905	-44.24	1864	20240805	14.27	3820	-44.24	20240905	1864	14.27	20240805	3820	-44.24	20240905	1864	14.27	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
124	20241010	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	20	2	0.95	175369400	83536	41.69	2125	2135	2075	2735	1475	2105	2099.33	1.69	13913	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	353	22.85	0.46	12	0.50	93.00	4575.00	3820	20240905	-44.37	1864	20240805	14.00	3820	-44.37	20240905	1864	14.00	20240805	3820	-44.37	20240905	1864	14.00	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
125	20241010	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	15	2	0.71	168676380	80378	40.11	2125	2135	2075	2735	1475	2105	2098.54	1.69	11854	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	352	22.80	0.46	12	0.48	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
126	20241010	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	5	2	0.24	136032580	64980	32.43	2125	2125	2075	2735	1475	2105	2093.45	1.69	8640	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	351	22.69	0.46	12	0.39	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
127	20241010	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-15	5	-0.71	85252205	40691	20.31	2125	2125	2075	2735	1475	2105	2095.11	1.69	7514	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	347	22.47	0.46	12	0.24	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
128	20241010	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	5	2	0.24	12169395	5773	2.88	2125	2125	2095	2735	1475	2105	2107.98	1.69	-654	2148	2126	2098	2076	2048	2137	2087	83	630	500	1260	5	1	16622320	351	22.69	0.46	12	0.03	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	2.40	N	075130	500	83 억	281088	N	N	N	N
129	20241008	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	414761875	197996	41.96	2085	2120	2070	2715	1465	2090	2094.74	1.43	42375	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	350	22.63	0.46	12	1.19	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
130	20241008	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	383071375	182909	38.76	2085	2120	2070	2715	1465	2090	2094.33	1.43	41508	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	350	22.63	0.46	12	1.10	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
131	20241008	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	338079620	161474	34.22	2085	2120	2070	2715	1465	2090	2093.71	1.43	39681	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.97	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
132	20241008	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	30	2	1.44	298284770	142611	30.22	2085	2120	2070	2715	1465	2090	2091.60	1.43	34766	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	352	22.80	0.46	12	0.86	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
133	20241008	120639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	236032835	113019	23.95	2085	2115	2070	2715	1465	2090	2088.43	1.43	28431	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	350	22.63	0.46	12	0.68	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
134	20241008	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	208966460	100111	21.21	2085	2115	2070	2715	1465	2090	2087.35	1.43	23989	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.60	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
135	20241008	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	182804825	87608	18.56	2085	2115	2070	2715	1465	2090	2086.62	1.43	19414	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	347	22.47	0.46	12	0.53	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
136	20241008	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	34230775	16399	3.47	2085	2100	2080	2715	1465	2090	2087.37	1.43	1423	2253	2171	2123	2041	1993	2147	2017	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.10	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	2.35	N	075130	500	83 억	238259	N	N	N	N
137	20241007	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-85	5	-3.91	973200345	460495	365.15	2175	2205	2075	2825	1525	2175	2113.48	1.46	-3781	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	347	22.47	0.46	12	2.77	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
138	20241007	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-80	5	-3.68	940486875	444856	352.75	2175	2205	2075	2825	1525	2175	2114.13	1.46	-4814	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	348	22.53	0.46	12	2.68	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
139	20241007	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-95	5	-4.37	765430485	360924	286.20	2175	2205	2075	2825	1525	2175	2120.75	1.46	-12985	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	346	22.37	0.45	12	2.17	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
140	20241007	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-95	5	-4.37	542804530	254604	201.89	2175	2205	2080	2825	1525	2175	2131.95	1.46	-15186	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	346	22.37	0.45	12	1.53	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
141	20241007	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-30	5	-1.38	278553785	129554	102.73	2175	2205	2130	2825	1525	2175	2150.09	1.46	21065	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	357	23.06	0.47	12	0.78	93.00	4575.00	3820	20240905	-43.85	1864	20240805	15.08	3820	-43.85	20240905	1864	15.08	20240805	3820	-43.85	20240905	1864	15.08	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
142	20241007	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-25	5	-1.15	170252515	78886	62.55	2175	2205	2135	2825	1525	2175	2158.20	1.46	8279	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	357	23.12	0.47	12	0.47	93.00	4575.00	3820	20240905	-43.72	1864	20240805	15.34	3820	-43.72	20240905	1864	15.34	20240805	3820	-43.72	20240905	1864	15.34	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
143	20241007	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-25	5	-1.15	112689690	52089	41.30	2175	2205	2140	2825	1525	2175	2163.40	1.46	7466	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	357	23.12	0.47	12	0.31	93.00	4575.00	3820	20240905	-43.72	1864	20240805	15.34	3820	-43.72	20240905	1864	15.34	20240805	3820	-43.72	20240905	1864	15.34	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
144	20241007	090644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-15	5	-0.69	10465800	4826	3.83	2175	2180	2160	2825	1525	2175	2168.56	1.46	-506	2211	2192	2161	2142	2111	2202	2152	83	650	500	1300	5	1	16622320	359	23.23	0.47	12	0.03	93.00	4575.00	3820	20240905	-43.46	1864	20240805	15.88	3820	-43.46	20240905	1864	15.88	20240805	3820	-43.46	20240905	1864	15.88	20240805	2.35	N	075130	500	83 억	242425	N	N	N	N
145	20241004	160554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	15	2	0.69	267120295	123867	58.89	2160	2180	2130	2805	1515	2160	2156.37	1.49	-6118	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	362	23.39	0.48	12	0.75	93.00	4575.00	3820	20240905	-43.06	1864	20240805	16.68	3820	-43.06	20240905	1864	16.68	20240805	3820	-43.06	20240905	1864	16.68	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
146	20241004	150600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	0	3	0.00	213650875	99100	47.11	2160	2180	2130	2805	1515	2160	2155.91	1.49	1377	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	359	23.23	0.47	12	0.60	93.00	4575.00	3820	20240905	-43.46	1864	20240805	15.88	3820	-43.46	20240905	1864	15.88	20240805	3820	-43.46	20240905	1864	15.88	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
147	20241004	140601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	0	3	0.00	175206570	81317	38.66	2160	2175	2130	2805	1515	2160	2154.61	1.49	1579	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	359	23.23	0.47	12	0.49	93.00	4575.00	3820	20240905	-43.46	1864	20240805	15.88	3820	-43.46	20240905	1864	15.88	20240805	3820	-43.46	20240905	1864	15.88	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
148	20241004	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-10	5	-0.46	156160895	72496	34.47	2160	2175	2130	2805	1515	2160	2154.06	1.49	4283	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	357	23.12	0.47	12	0.44	93.00	4575.00	3820	20240905	-43.72	1864	20240805	15.34	3820	-43.72	20240905	1864	15.34	20240805	3820	-43.72	20240905	1864	15.34	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
149	20241004	120559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	0	3	0.00	115722050	53718	25.54	2160	2175	2130	2805	1515	2160	2154.25	1.49	3210	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	359	23.23	0.47	12	0.32	93.00	4575.00	3820	20240905	-43.46	1864	20240805	15.88	3820	-43.46	20240905	1864	15.88	20240805	3820	-43.46	20240905	1864	15.88	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
150	20241004	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	10	2	0.46	98489205	45725	21.74	2160	2175	2130	2805	1515	2160	2153.95	1.49	3130	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	361	23.33	0.47	12	0.28	93.00	4575.00	3820	20240905	-43.19	1864	20240805	16.42	3820	-43.19	20240905	1864	16.42	20240805	3820	-43.19	20240905	1864	16.42	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
151	20241004	100553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	0	3	0.00	81137765	37683	17.91	2160	2175	2130	2805	1515	2160	2153.17	1.49	-1303	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	359	23.23	0.47	12	0.23	93.00	4575.00	3820	20240905	-43.46	1864	20240805	15.88	3820	-43.46	20240905	1864	15.88	20240805	3820	-43.46	20240905	1864	15.88	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
152	20241004	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	0	3	0.00	16454855	7637	3.63	2160	2160	2135	2805	1515	2160	2154.62	1.49	287	2223	2191	2153	2121	2083	2207	2137	83	645	500	1290	5	1	16622320	359	23.23	0.47	12	0.05	93.00	4575.00	3820	20240905	-43.46	1864	20240805	15.88	3820	-43.46	20240905	1864	15.88	20240805	3820	-43.46	20240905	1864	15.88	20240805	2.36	N	075130	500	83 억	247485	N	N	N	N
153	20241002	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-40	5	-1.82	444837180	207305	71.75	2155	2185	2115	2860	1540	2200	2145.65	1.36	21185	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	359	23.23	0.47	12	1.25	93.00	4575.00	3820	20240905	-43.46	1864	20240805	15.88	3820	-43.46	20240905	1864	15.88	20240805	3820	-43.46	20240905	1864	15.88	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N
154	20241002	150601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-70	5	-3.18	402901325	187804	65.00	2155	2185	2115	2860	1540	2200	2145.33	1.36	9686	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	354	22.90	0.47	12	1.13	93.00	4575.00	3820	20240905	-44.24	1864	20240805	14.27	3820	-44.24	20240905	1864	14.27	20240805	3820	-44.24	20240905	1864	14.27	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N
155	20241002	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-30	5	-1.36	319115820	148794	51.50	2155	2185	2115	2860	1540	2200	2144.68	1.36	5943	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	361	23.33	0.47	12	0.90	93.00	4575.00	3820	20240905	-43.19	1864	20240805	16.42	3820	-43.19	20240905	1864	16.42	20240805	3820	-43.19	20240905	1864	16.42	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N
156	20241002	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-25	5	-1.14	299183950	139610	48.32	2155	2185	2115	2860	1540	2200	2143.00	1.36	6178	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	362	23.39	0.48	12	0.84	93.00	4575.00	3820	20240905	-43.06	1864	20240805	16.68	3820	-43.06	20240905	1864	16.68	20240805	3820	-43.06	20240905	1864	16.68	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N
157	20241002	120550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-30	5	-1.36	273218375	127637	44.18	2155	2175	2115	2860	1540	2200	2140.59	1.36	362	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	361	23.33	0.47	12	0.77	93.00	4575.00	3820	20240905	-43.19	1864	20240805	16.42	3820	-43.19	20240905	1864	16.42	20240805	3820	-43.19	20240905	1864	16.42	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N
158	20241002	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-55	5	-2.50	243591515	113930	39.43	2155	2175	2115	2860	1540	2200	2138.08	1.36	2604	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	357	23.06	0.47	12	0.69	93.00	4575.00	3820	20240905	-43.85	1864	20240805	15.08	3820	-43.85	20240905	1864	15.08	20240805	3820	-43.85	20240905	1864	15.08	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N
159	20241002	100544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-60	5	-2.73	203415305	95177	32.94	2155	2175	2115	2860	1540	2200	2137.23	1.36	1551	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	356	23.01	0.47	12	0.57	93.00	4575.00	3820	20240905	-43.98	1864	20240805	14.81	3820	-43.98	20240905	1864	14.81	20240805	3820	-43.98	20240905	1864	14.81	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N
160	20241002	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-50	5	-2.27	51054680	23699	8.20	2155	2175	2145	2860	1540	2200	2154.29	1.36	4390	2280	2240	2205	2165	2130	2222	2147	83	660	500	1320	5	1	16622320	357	23.12	0.47	12	0.14	93.00	4575.00	3820	20240905	-43.72	1864	20240805	15.34	3820	-43.72	20240905	1864	15.34	20240805	3820	-43.72	20240905	1864	15.34	20240805	2.31	N	075130	500	83 억	226302	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History